Blue Capital Reinsurance Stock Price History, BCRH Historical Prices

Add to My Stocks
$10.2 $0 (0%) BCRH stock closing price Sep 19, 2018 (Closing)

We provide 10 years stock price data for free. You can download Blue Capital Reinsurance stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Blue Capital Reinsurance price to earnings ratio data. The Blue Capital Reinsurance stock price history chart shows that the stock price was at a high of $20.65 on Feb 21, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-19 10.25 10.3 10.2 10.2 15,946 - 1.99
2018-09-18 10.15 10.25 10.1 10.2 30,037 - 1.99
2018-09-17 9.9 10.15 9.85 10.05 28,119 - 1.96
2018-09-12 10.15 10.19 9.8 9.8 29,985 - 1.91
2018-09-10 10.2 10.2 10.08 10.15 24,541 - 1.98
2018-09-06 10.15 10.25 10.15 10.15 11,328 - 1.98
2018-09-05 10.25 10.35 10.1 10.2 9,978 - 1.99
2018-09-04 10.25 10.25 10.05 10.15 17,195 - 1.98
2018-08-30 10.05 10.15 9.9 10.1 17,582 - 1.97
2018-08-29 10 10.1 10 10.05 12,891 - 1.96
2018-08-28 9.85 10.1 9.85 10 9,234 - 1.95
2018-08-23 9.7 9.75 9.1 9.4 90,177 - 1.84
2018-08-22 10.05 10.05 9.6 9.7 30,473 - 1.89
2018-08-21 10.1 10.2 10.05 10.05 15,436 - 1.96
2018-08-17 9.95 10.2 9.95 10.1 8,964 - 1.97
2018-08-16 9.95 10.05 9.95 10 18,686 - 1.95
2018-08-14 10 10.1 9.95 9.95 32,785 - 1.94
2018-08-13 10.15 10.15 10 10.05 12,130 - 1.96
2018-08-09 10.3 10.3 10.1 10.1 5,238 - 1.97
2018-08-07 10.3 10.35 10.2 10.25 18,078 - 2
2018-08-06 10.55 10.55 10.19 10.25 22,485 - 1.8
2018-08-03 10.45 10.5 10.4 10.5 15,901 - 1.84
2018-08-02 10.5 10.6 10.45 10.5 21,500 - 1.84
2018-08-01 10.7 10.9 10.4 10.55 57,037 - 1.85
2018-07-31 10.85 11.5 10.8 11.15 20,460 - 1.96
2018-07-27 11 11.35 10.9 10.9 50,155 - 1.91
2018-07-26 11.1 11.3 11 11 28,352 - 1.93
2018-07-25 11.1 11.2 11.09 11.15 15,578 - 1.96
2018-07-24 11.15 11.15 11 11.1 12,115 - 1.95
2018-07-23 11.05 11.15 11 11.15 17,212 - 1.96
2018-07-20 11.15 11.2 11.05 11.15 5,881 - 1.96
2018-07-18 11.15 11.2 11.05 11.1 16,031 - 1.95
2018-07-17 11.4 11.4 11.15 11.2 6,527 - 1.96
2018-07-12 11.45 11.45 11.05 11.15 11,414 - 1.96
2018-07-11 11.55 11.6 11.4 11.45 14,818 - 2.01
2018-07-10 11.6 11.85 11.25 11.45 23,529 - 2.01
2018-07-09 11.45 11.7 11.45 11.65 21,409 - 2.04
2018-07-06 11.25 11.7 11.25 11.45 7,146 - 2.01
2018-07-05 11.2 11.45 11.1 11.35 10,253 - 1.99
2018-07-03 11.05 11.2 10.9 11.2 9,539 - 1.96
2018-07-02 11.05 11.1 10.95 11 8,354 - 1.93
2018-06-29 11.15 11.15 10.85 11.05 20,275 - 1.94
2018-06-28 11.25 11.25 10.85 11.1 46,987 - 1.95
2018-06-27 11.4 11.6 11.35 11.5 38,458 - 2.02
2018-06-26 11.2 11.4 11.05 11.35 28,881 - 1.99
2018-06-25 10.9 11.35 10.9 11.2 51,515 - 1.96
2018-06-22 11.2 11.25 10.7 10.9 636,488 - 1.91
2018-06-21 11 11.3 10.95 11.1 58,302 - 1.95
2018-06-20 11 11 10.75 10.95 43,662 - 1.92
2018-06-19 11.3 11.6 10.8 10.85 72,916 - 1.9
2018-06-18 10.45 11.1 10.4 11.1 63,697 - 1.95
2018-06-15 10.3 10.5 10.3 10.45 38,016 - 1.83
2018-06-14 10.25 10.4 10.05 10.1 18,429 - 1.77
2018-06-13 9.5 10.25 9.5 10.15 36,948 - 1.78
2018-06-12 10.1 10.15 9.55 9.7 63,246 - 1.7
2018-06-11 10.3 10.4 10.1 10.15 56,159 - 1.78
2018-06-08 10.35 10.5 10.2 10.2 38,202 - 1.79
2018-06-07 10.35 10.55 10.3 10.35 40,771 - 1.82
2018-06-06 10.55 10.7 10.3 10.3 49,792 - 1.81
2018-06-05 10.95 10.95 10.5 10.6 54,370 - 1.86
2018-06-04 11.15 11.25 10.9 10.95 20,121 - 1.92
2018-06-01 11.1 11.28 11.1 11.2 11,537 - 1.96
2018-05-31 11 11.2 10.95 11.1 18,298 - 1.95
2018-05-30 10.95 11.18 10.9 11.05 27,494 - 1.94
2018-05-29 10.95 11 10.85 10.95 16,703 - 1.92
2018-05-28 0 0 0 11 0 - -
2018-05-25 11 11.1 10.9 11 10,469 - 1.93
2018-05-24 11.2 11.2 11 11.1 12,125 - 1.95
2018-05-23 11.15 11.25 11.05 11.2 13,981 - 1.96
2018-05-22 11.1 11.15 10.9 11.15 35,717 - 1.96
2018-05-21 11.3 11.3 10.95 11.1 23,007 - 1.95
2018-05-18 11.3 11.35 11.2 11.25 15,611 - 1.97
2018-05-17 11.2 11.3 11.1 11.25 8,096 - 1.97
2018-05-16 11.05 11.3 11.05 11.2 19,974 - 1.96
2018-05-15 11.2 11.2 10.9 11 33,177 - 1.93
2018-05-14 11.15 11.4 11.1 11.3 38,220 - 1.98
2018-05-11 10.9 11.1 10.9 11.1 11,487 - 1.95
2018-05-10 10.95 11.1 10.8 10.8 30,797 - 1.89
2018-05-09 10.9 11 10.85 10.9 16,529 - 1.91
2018-05-08 10.95 10.95 10.75 10.8 44,356 - 1.89
2018-05-07 11 11.1 10.8 11.05 10,527 - 1.94
2018-05-04 11.05 11.1 10.9 11 13,961 - 1.93
2018-05-03 11.15 11.15 10.85 11.05 24,778 - 1.94
2018-05-02 11.25 11.25 11.05 11.2 32,103 - 1.96
2018-05-01 11.4 11.45 11.15 11.2 25,300 - 1.96
2018-04-30 11.6 11.65 11.4 11.6 20,853 - 2.06
2018-04-27 11.65 11.65 11.5 11.6 12,132 - 2.06
2018-04-26 11.7 11.7 11.6 11.6 10,167 - 2.06
2018-04-25 12 12 11.6 11.6 19,330 - 2.06
Get more Data

Blue Capital Reinsurance Stock History Chart

View BCRH PE ratio, PS ratio stocks charts and compare with peers.
BCRH Chart
Note: Compare Blue Capital Reinsurance stock price history with the index and industry peers.

Blue Capital Reinsurance Stock Price History: Past 5 years

Max Stock Price20.65Feb 21,2017
Min Stock Price9.4Aug 23,2018
Avg Stock Price16.71

Blue Capital Reinsurance Historical PE ratio: Past 5 years

Max PE Ratio12.75Jul 17,2017
Min PE Ratio7.1Oct 30,2017
Avg PE Ratio9.52

Blue Capital Reinsurance Historical PS ratio: Past 5 years

Max PS Ratio4.42Feb 19,2016
Min PS Ratio1.7Jun 12,2018
Avg PS Ratio3.38

BCRH Industry Peers

Company Price Change (%)
Wmih Corp (WMIH)1.360.04 (2.86%)
Tiptree Financial (TIPT)6.550.05 (0.76%)
Montpelier Re (MRH)42.650.64 (1.52%)
Everest Re (RE)229.563.83 (1.7%)
Maiden (MHLD)2.70.23 (7.85%)
Platinum Underwriters (PTP)76.520.17 (0.22%)
Partnerre (PRE)140.520.04 (0.03%)

Blue Capital Reinsurance share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Blue Capital Reinsurance stock analysis. Blue Capital Reinsurance stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 15,946 typically implies breaking news or earnings release. BCRH stock closed at $10.2 and traded with a volume of 15,946 on the last trading day. Blue Capital Reinsurance historical P/S ratio was at a high of 4.42 on Feb 19, 2016 and a low of 1.7 on Jun 12, 2018.